STEAMWORKS.NET github.com/rlabrecque/STEAMWORKS.NET Historical Data

STEAMWORKS.NET Page 5
Download
Date Close Price change Market cap Trading volume
Jun 15, 12 PM $ 0.0964
+0.00%
$ 96.44 million $ 30.71 million
Jun 15, 9 AM $ 0.115
+0.00%
$ 114.76 million $ 28.26 million
Jun 15, 8 AM $ 0.113
+0.00%
$ 112.96 million $ 28.37 million
Jun 15, 6 AM $ 0.115
+9.16%
$ 115.34 million $ 24.84 million
Jun 15, 5 AM $ 0.111
+0.00%
$ 111.01 million $ 15.96 million
Jun 15, 4 AM $ 0.117
+0.00%
$ 117.21 million $ 14.02 million
Jun 14, 8 PM $ 0.0934
+0.00%
$ 93.39 million $ 10.71 million
Jun 14, 2 AM $ 0.0657
+0.00%
$ 65.74 million $ 17.39 million
Jun 13, 7 PM $ 0.0698
+0.00%
$ 69.8 million $ 18.83 million
Jun 13, 3 PM $ 0.0796
+0.00%
$ 79.65 million $ 13.8 million
Jun 13, 1 PM $ 0.0727
+0.00%
$ 72.71 million $ 8.07 million
Jun 13, 1 AM $ 0.0597
+0.00%
$ 59.69 million $ 10.31 million
Jun 12, 6 AM $ 0.0571
+0.00%
$ -- $ 6.97 million
Jun 12, 5 AM $ 0.056
+0.00%
$ 56.02 million $ 6.78 million
Jun 12, 4 AM $ 0.0507
+0.00%
$ 50.65 million $ 5.36 million
Jun 11, 5 AM $ 0.0458
+0.00%
$ 45.78 million $ 2.6 million
Jun 10, 3 AM $ 0.0409
+0.00%
$ 40.87 million $ 10.08 million
Jun 9, 9 PM $ 0.0476
+0.00%
$ 47.58 million $ 8.74 million
Jun 9, 1 PM $ 0.0466
+18.77%
$ 46.63 million $ 469,429
Jun 9, 4 AM $ 0.0388
+0.00%
$ 38.79 million $ 2.35 million
Jun 8, 5 AM $ 0.0385
+3.75%
$ 38.54 million $ 5.45 million
Jun 8, 4 AM $ 0.0352
+0.00%
$ 35.21 million $ 4.6 million
Jun 8, 3 AM $ 0.0331
+0.00%
$ 33.13 million $ 4.08 million
Jun 8, 2 AM $ 0.0282
+0.00%
$ 28.23 million $ 3.52 million
Jun 8, 12 AM $ 0.0309
+9.89%
$ 30.92 million $ 2.68 million
Jun 1, 6 AM $ 0.0205
+0.00%
$ 20.52 million $ 1.08 million
May 25, 3 AM $ 0.00978
+0.00%
$ 9.78 million $ 1.45 million
May 25, 12 AM $ 0.00988
+0.00%
$ 9.88 million $ 1.81 million
May 24, 8 AM $ 0.00997
+0.00%
$ 9.97 million $ 1.54 million
May 24, 1 AM $ 0.00986
+0.00%
$ 9.86 million $ 559,380
May 22, 6 AM $ 0.009
+0.00%
$ 9 million $ 1.2 million
May 20, 4 AM $ 0.00605
+0.00%
$ 6.05 million $ 569,903
May 19, 12 PM $ 0.00679
+0.00%
$ 6.79 million $ 780,239
May 18, 3 AM $ 0.00648
+0.00%
$ 6.48 million $ 1.35 million
May 17, 2 PM $ 0.00478
+0.00%
$ 4.78 million $ 908,137
May 13, 4 AM $ 0.00337
-5.90%
$ 3.37 million $ 933,897
May 12, 3 PM $ 0.00383
+0.00%
$ 3.83 million $ 513,927
May 12, 10 AM $ 0.00365
+0.00%
$ 3.65 million $ 420,990
May 12, 7 AM $ 0.00341
+0.00%
$ 3.41 million $ 280,041
May 11, 1 PM $ 0.00283
+0.00%
$ 2.83 million $ 403,778
May 11, 6 AM $ 0.00311
+0.00%
$ 3.11 million $ 214,700
May 9, 6 AM $ 0.00226
+0.00%
$ 2.26 million $ 96,800
May 6, 4 PM $ 0.00187
+0.00%
$ 1.87 million $ 181,073
May 4, 2 PM $ 0.00128
+0.00%
$ 1.28 million $ 207,229
May 4, 1 PM $ 0.00138
+2.54%
$ 1.38 million $ 182,239
May 2, 5 PM $ 0.00112
+0.00%
$ 1.12 million $ 174,662
May 2, 12 PM $ 0.00123
+0.00%
$ 1.23 million $ 149,730
May 1, 6 AM $ 0.00118
+0.00%
$ 1.18 million $ 29,972
Apr 30, 12 AM $ 0.000959
+0.00%
$ 958,521 $ 185,437
Apr 29, 11 PM $ 0.000853
+0.00%
$ 853,050 $ 155,501